Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.12
+0.14 (2.01%)
Oct 29, 2026, 11:39 AM EDT - Market open
Global Net Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.00 | 7.12 | 6.95 | 7.12 | 7.12 | 2.01% | 532,148 |
| Oct 28, 2026 | 6.97 | 7.00 | 6.85 | 6.98 | 6.98 | -0.29% | 3,469,685 |
| Oct 27, 2026 | 7.12 | 7.18 | 6.99 | 7.00 | 7.00 | -1.96% | 3,523,325 |
| Oct 26, 2026 | 7.19 | 7.29 | 7.13 | 7.14 | 7.14 | -0.83% | 2,026,302 |
| Oct 23, 2026 | 7.29 | 7.32 | 7.14 | 7.20 | 7.20 | -1.10% | 2,406,595 |
| Oct 22, 2026 | 7.10 | 7.30 | 7.07 | 7.28 | 7.28 | 2.25% | 2,866,294 |
| Oct 21, 2026 | 7.38 | 7.38 | 7.05 | 7.12 | 7.12 | -3.26% | 3,716,146 |
| Oct 20, 2026 | 7.36 | 7.52 | 7.34 | 7.36 | 7.36 | 0.55% | 3,541,145 |
| Oct 19, 2026 | 7.41 | 7.47 | 7.24 | 7.32 | 7.32 | -1.48% | 3,174,021 |
| Oct 16, 2026 | 7.45 | 7.50 | 7.38 | 7.43 | 7.43 | -0.13% | 3,712,641 |
| Oct 15, 2026 | 7.62 | 7.70 | 7.44 | 7.44 | 7.44 | -1.06% | 4,231,211 |
| Oct 14, 2026 | 7.65 | 7.66 | 7.51 | 7.52 | 7.52 | -1.96% | 2,329,764 |
| Oct 13, 2026 | 7.89 | 7.92 | 7.54 | 7.67 | 7.67 | -1.92% | 3,469,187 |
| Oct 12, 2026 | 7.73 | 7.88 | 7.70 | 7.82 | 7.82 | 0.90% | 2,100,311 |
| Oct 9, 2026 | 7.80 | 7.83 | 7.69 | 7.75 | 7.75 | -0.26% | 1,626,034 |
| Oct 8, 2026 | 8.00 | 8.02 | 7.83 | 7.96 | 7.77 | -0.62% | 3,538,703 |
| Oct 7, 2026 | 8.11 | 8.16 | 8.01 | 8.01 | 7.82 | -1.60% | 2,714,597 |
| Oct 6, 2026 | 8.15 | 8.18 | 8.09 | 8.14 | 7.95 | - | 2,312,474 |
| Oct 5, 2026 | 8.26 | 8.28 | 8.14 | 8.14 | 7.95 | -1.33% | 3,782,735 |
| Oct 2, 2026 | 8.40 | 8.40 | 8.22 | 8.25 | 8.05 | 0.12% | 3,107,951 |
| Oct 1, 2026 | 8.26 | 8.29 | 8.10 | 8.24 | 8.04 | -0.24% | 3,474,727 |
| Sep 30, 2026 | 8.40 | 8.44 | 8.26 | 8.26 | 8.06 | -1.08% | 3,336,435 |
| Sep 29, 2026 | 8.46 | 8.53 | 8.32 | 8.35 | 8.15 | -1.65% | 3,945,430 |
| Sep 28, 2026 | 8.56 | 8.58 | 8.43 | 8.49 | 8.29 | -0.70% | 3,176,857 |
| Sep 25, 2026 | 8.61 | 8.74 | 8.55 | 8.55 | 8.35 | -0.93% | 3,447,775 |
| Sep 24, 2026 | 8.67 | 8.71 | 8.58 | 8.63 | 8.42 | -0.46% | 2,450,108 |
| Sep 23, 2026 | 8.70 | 8.72 | 8.66 | 8.67 | 8.46 | -0.46% | 1,923,352 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.71 | 8.71 | 8.50 | -0.34% | 1,970,078 |
| Sep 21, 2026 | 8.85 | 8.92 | 8.73 | 8.74 | 8.53 | -0.34% | 1,706,549 |
| Sep 18, 2026 | 8.85 | 8.87 | 8.77 | 8.77 | 8.56 | -1.35% | 8,342,370 |
| Sep 17, 2026 | 8.93 | 8.95 | 8.83 | 8.89 | 8.68 | 0.23% | 1,932,866 |
| Sep 16, 2026 | 9.00 | 9.07 | 8.87 | 8.87 | 8.66 | -1.55% | 2,567,806 |
| Sep 15, 2026 | 9.01 | 9.09 | 8.98 | 9.01 | 8.79 | -0.11% | 1,836,035 |
| Sep 14, 2026 | 9.04 | 9.11 | 8.98 | 9.02 | 8.80 | -0.33% | 2,064,121 |
| Sep 11, 2026 | 9.12 | 9.14 | 9.05 | 9.05 | 8.83 | -0.33% | 1,863,411 |
| Sep 10, 2026 | 9.10 | 9.13 | 9.05 | 9.08 | 8.86 | -0.11% | 1,907,143 |
| Sep 9, 2026 | 9.11 | 9.13 | 9.04 | 9.09 | 8.87 | -0.11% | 1,921,439 |
| Sep 8, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | 8.88 | -0.22% | 1,362,827 |
| Sep 4, 2026 | 9.08 | 9.23 | 9.08 | 9.12 | 8.90 | -0.22% | 1,532,872 |
| Sep 3, 2026 | 9.21 | 9.22 | 9.10 | 9.14 | 8.92 | -0.11% | 1,124,162 |
| Sep 2, 2026 | 9.15 | 9.22 | 9.10 | 9.15 | 8.93 | 0.22% | 1,491,173 |
| Sep 1, 2026 | 9.18 | 9.33 | 9.07 | 9.13 | 8.91 | -0.54% | 2,354,258 |
| Aug 31, 2026 | 9.14 | 9.24 | 9.06 | 9.18 | 8.96 | 0.22% | 2,745,706 |
| Aug 28, 2026 | 9.18 | 9.23 | 9.14 | 9.16 | 8.94 | 0.33% | 1,205,743 |
| Aug 27, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | 8.91 | -0.11% | 1,261,366 |
| Aug 26, 2026 | 9.25 | 9.26 | 9.12 | 9.14 | 8.92 | -1.19% | 1,283,285 |
| Aug 25, 2026 | 9.22 | 9.29 | 9.15 | 9.25 | 9.03 | 0.33% | 1,508,557 |
| Aug 24, 2026 | 9.12 | 9.22 | 9.10 | 9.22 | 9.00 | 1.99% | 1,458,781 |
| Aug 21, 2026 | 9.12 | 9.14 | 9.02 | 9.04 | 8.82 | -0.55% | 1,463,213 |
| Aug 20, 2026 | 8.99 | 9.12 | 8.94 | 9.09 | 8.87 | 0.89% | 1,719,964 |